Innovator U.S. Equity Ultra Buffer ETF - January (UJAN)
BATS: UJAN · Real-Time Price · USD
40.75
-0.08 (-0.19%)
At close: Jul 18, 2025, 4:00 PM
40.75
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
UJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 40.75 | 40.84 | 40.73 | 40.75 | 40.75 | -0.19% | 16,309 |
| Jul 17, 2025 | 40.72 | 40.83 | 40.60 | 40.83 | 40.83 | 0.37% | 6,174 |
| Jul 16, 2025 | 40.69 | 40.72 | 40.48 | 40.68 | 40.68 | 0.12% | 6,159 |
| Jul 15, 2025 | 40.70 | 40.70 | 40.59 | 40.63 | 40.63 | -0.12% | 5,705 |
| Jul 14, 2025 | 40.58 | 40.73 | 40.56 | 40.68 | 40.68 | 0.08% | 4,066 |
| Jul 11, 2025 | 40.63 | 40.72 | 40.59 | 40.65 | 40.65 | -0.01% | 36,877 |
| Jul 10, 2025 | 40.64 | 40.75 | 40.63 | 40.65 | 40.65 | -0.05% | 27,229 |
| Jul 9, 2025 | 40.67 | 40.67 | 40.57 | 40.67 | 40.67 | 0.37% | 3,161 |
| Jul 8, 2025 | 40.52 | 40.56 | 40.49 | 40.52 | 40.52 | 0.05% | 4,252 |
| Jul 7, 2025 | 40.53 | 40.64 | 40.45 | 40.50 | 40.50 | -0.52% | 18,678 |
| Jul 3, 2025 | 40.63 | 40.71 | 40.61 | 40.71 | 40.71 | 0.44% | 14,497 |
| Jul 2, 2025 | 40.43 | 40.53 | 40.41 | 40.53 | 40.53 | 0.40% | 1,472,718 |
| Jul 1, 2025 | 40.42 | 40.58 | 40.37 | 40.37 | 40.37 | -0.20% | 14,226 |
| Jun 30, 2025 | 40.47 | 40.48 | 40.35 | 40.45 | 40.45 | 0.26% | 42,054 |
| Jun 27, 2025 | 40.35 | 40.39 | 40.22 | 40.35 | 40.35 | 0.26% | 11,687 |
| Jun 26, 2025 | 40.14 | 40.26 | 40.13 | 40.24 | 40.24 | 0.43% | 21,446 |
| Jun 25, 2025 | 40.14 | 40.14 | 40.02 | 40.07 | 40.07 | - | 10,033 |
| Jun 24, 2025 | 39.94 | 40.13 | 39.94 | 40.07 | 40.07 | 0.59% | 15,179 |
| Jun 23, 2025 | 39.75 | 39.83 | 39.59 | 39.83 | 39.83 | 0.58% | 8,143 |
| Jun 20, 2025 | 39.73 | 39.75 | 39.58 | 39.60 | 39.60 | -0.10% | 7,783 |
| Jun 18, 2025 | 39.82 | 39.82 | 39.64 | 39.64 | 39.64 | -0.05% | 7,214 |
| Jun 17, 2025 | 39.74 | 39.77 | 39.63 | 39.67 | 39.67 | -0.31% | 6,152 |
| Jun 16, 2025 | 39.81 | 39.85 | 39.79 | 39.79 | 39.79 | 0.49% | 6,956 |
| Jun 13, 2025 | 39.64 | 39.76 | 39.55 | 39.60 | 39.60 | -0.55% | 5,824 |
| Jun 12, 2025 | 39.70 | 39.86 | 39.70 | 39.81 | 39.81 | 0.03% | 6,785 |
| Jun 11, 2025 | 39.82 | 39.85 | 39.68 | 39.80 | 39.80 | 0.03% | 8,481 |
| Jun 10, 2025 | 39.72 | 39.82 | 39.71 | 39.79 | 39.79 | 0.25% | 6,005 |
| Jun 9, 2025 | 39.70 | 39.77 | 39.67 | 39.69 | 39.69 | 0.02% | 15,250 |
| Jun 6, 2025 | 39.70 | 39.74 | 39.63 | 39.68 | 39.68 | 0.44% | 7,215 |
| Jun 5, 2025 | 39.59 | 39.70 | 39.43 | 39.51 | 39.51 | -0.16% | 6,842 |
| Jun 4, 2025 | 39.63 | 39.66 | 39.54 | 39.57 | 39.57 | -0.03% | 11,899 |
| Jun 3, 2025 | 39.40 | 39.64 | 39.40 | 39.58 | 39.58 | 0.35% | 7,737 |
| Jun 2, 2025 | 39.34 | 39.47 | 39.21 | 39.44 | 39.44 | 0.18% | 11,980 |
| May 30, 2025 | 39.33 | 39.40 | 39.23 | 39.37 | 39.37 | 0.11% | 35,235 |
| May 29, 2025 | 39.34 | 39.39 | 39.24 | 39.33 | 39.33 | 0.20% | 8,356 |
| May 28, 2025 | 39.44 | 39.44 | 39.25 | 39.25 | 39.25 | -0.30% | 5,873 |
| May 27, 2025 | 39.19 | 39.40 | 39.19 | 39.37 | 39.37 | 1.01% | 10,079 |
| May 23, 2025 | 38.91 | 39.09 | 38.90 | 38.98 | 38.98 | -0.30% | 4,005 |
| May 22, 2025 | 39.20 | 39.25 | 39.09 | 39.10 | 39.10 | -0.08% | 13,671 |
| May 21, 2025 | 39.23 | 39.45 | 39.07 | 39.13 | 39.13 | -0.72% | 4,997 |
| May 20, 2025 | 39.40 | 39.47 | 39.30 | 39.41 | 39.41 | -0.12% | 13,303 |
| May 19, 2025 | 39.44 | 39.52 | 39.37 | 39.46 | 39.46 | - | 6,830 |
| May 16, 2025 | 39.34 | 39.47 | 39.34 | 39.46 | 39.46 | 0.32% | 8,233 |
| May 15, 2025 | 39.13 | 39.34 | 39.13 | 39.33 | 39.33 | 0.31% | 8,741 |
| May 14, 2025 | 39.19 | 39.23 | 38.70 | 39.21 | 39.21 | -0.06% | 6,291 |
| May 13, 2025 | 39.21 | 39.27 | 39.12 | 39.24 | 39.24 | 0.58% | 17,658 |
| May 12, 2025 | 38.95 | 39.05 | 38.87 | 39.01 | 39.01 | 1.52% | 14,213 |
| May 9, 2025 | 38.56 | 38.56 | 38.40 | 38.42 | 38.42 | -0.09% | 9,585 |
| May 8, 2025 | 38.36 | 38.65 | 38.36 | 38.46 | 38.46 | 0.35% | 47,378 |
| May 7, 2025 | 38.30 | 38.37 | 38.18 | 38.32 | 38.32 | 0.12% | 19,583 |